Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.9913 | 1.010 | 0.9752 | 0.9800 | 133,341 | -0.02(-1.61%) |
Jan 30, 2019 | 1.006 | 1.010 | 0.9951 | 0.9960 | 76,330 | +0.01(+1.00%) |
Jan 29, 2019 | 0.9851 | 1.010 | 0.9700 | 0.9861 | 56,936 | +0.01(+0.62%) |
Jan 28, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9800 | 94,646 | +0.01(+1.03%) |
Jan 25, 2019 | 0.9800 | 1.010 | 0.9200 | 0.9700 | 87,200 | -0.01(-0.51%) |
Jan 24, 2019 | 0.9900 | 0.9900 | 0.9600 | 0.9750 | 104,335 | -0.02(-1.52%) |
Jan 23, 2019 | 1.010 | 1.040 | 0.9700 | 0.9900 | 72,940 | -0.02(-1.98%) |
Jan 22, 2019 | 1.050 | 1.050 | 1.000 | 1.010 | 61,786 | -0.03(-2.88%) |
Jan 18, 2019 | 1.080 | 1.085 | 1.030 | 1.040 | 107,600 | +0.00(+0.00%) |
Jan 17, 2019 | 1.050 | 1.090 | 1.020 | 1.040 | 178,624 | +0.00(+0.00%) |
Jan 16, 2019 | 1.070 | 1.070 | 1.000 | 1.040 | 106,180 | +0.01(+0.97%) |
Jan 15, 2019 | 1.000 | 1.068 | 0.9403 | 1.030 | 138,738 | +0.03(+3.00%) |
Jan 14, 2019 | 1.050 | 1.090 | 0.8990 | 1.000 | 519,494 | -0.07(-6.54%) |
Jan 11, 2019 | 1.000 | 1.140 | 0.9600 | 1.070 | 645,300 | +0.13(+14.26%) |
Jan 10, 2019 | 0.8600 | 1.065 | 0.8557 | 0.9365 | 585,767 | +0.08(+9.92%) |
Jan 09, 2019 | 0.8200 | 0.8700 | 0.7901 | 0.8520 | 205,072 | +0.05(+6.50%) |
Jan 08, 2019 | 0.8500 | 0.8700 | 0.7900 | 0.8000 | 159,080 | -0.01(-1.23%) |
Jan 07, 2019 | 0.8000 | 0.8900 | 0.8000 | 0.8100 | 302,475 | +0.06(+8.00%) |
Jan 04, 2019 | 0.7000 | 0.9000 | 0.7000 | 0.7500 | 452,900 | +0.07(+10.29%) |
Jan 03, 2019 | 0.6300 | 0.6800 | 0.6000 | 0.6800 | 157,190 | +0.06(+9.15%) |
Jan 02, 2019 | 0.5650 | 0.6309 | 0.5500 | 0.6230 | 34,570 | +0.06(+10.46%) |
Dec 31, 2018 | 0.5850 | 0.5900 | 0.5320 | 0.5640 | 206,600 | -0.02(-2.76%) |
Dec 28, 2018 | 0.5600 | 0.6000 | 0.5400 | 0.5800 | 519,600 | +0.02(+3.57%) |
Dec 27, 2018 | 0.5585 | 0.5840 | 0.5500 | 0.5600 | 191,032 | -0.00(-0.05%) |
Dec 26, 2018 | 0.6100 | 0.6100 | 0.5600 | 0.5603 | 89,755 | -0.04(-6.62%) |
Dec 24, 2018 | 0.6200 | 0.6300 | 0.5500 | 0.6000 | 37,600 | +0.00(+0.00%) |
Dec 21, 2018 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 132,800 | +0.01(+1.69%) |
Dec 20, 2018 | 0.6128 | 0.6289 | 0.5600 | 0.5900 | 264,038 | -0.01(-1.67%) |
Dec 19, 2018 | 0.6300 | 0.6489 | 0.5700 | 0.6000 | 108,594 | -0.02(-3.23%) |
Dec 18, 2018 | 0.6400 | 0.6794 | 0.6200 | 0.6200 | 185,219 | -0.01(-1.27%) |
Dec 17, 2018 | 0.6400 | 0.6601 | 0.5911 | 0.6280 | 318,660 | -0.01(-1.88%) |
Dec 14, 2018 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 179,900 | -0.01(-1.55%) |
Dec 13, 2018 | 0.6500 | 0.6591 | 0.6380 | 0.6501 | 47,749 | +0.00(+0.02%) |
Dec 12, 2018 | 0.6369 | 0.6696 | 0.6369 | 0.6500 | 49,659 | +0.02(+3.16%) |
Dec 11, 2018 | 0.7200 | 0.7200 | 0.6300 | 0.6301 | 257,345 | -0.09(-12.49%) |
Dec 10, 2018 | 0.7000 | 0.7200 | 0.6400 | 0.7200 | 177,792 | +0.07(+10.77%) |
Dec 07, 2018 | 0.6500 | 0.6900 | 0.6500 | 0.6500 | 100,700 | -0.00(-0.31%) |
Dec 06, 2018 | 0.7000 | 0.7000 | 0.6500 | 0.6520 | 41,252 | -0.02(-2.69%) |
Dec 04, 2018 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | 69,200 | -0.05(-6.94%) |
Dec 03, 2018 | 0.7000 | 0.7292 | 0.6800 | 0.7200 | 45,537 | +0.03(+4.35%) |
Nov 30, 2018 | 0.6900 | 0.7500 | 0.6600 | 0.6900 | 122,600 | -0.01(-1.43%) |
Nov 29, 2018 | 0.7100 | 0.7100 | 0.6601 | 0.7000 | 59,835 | +0.02(+2.94%) |
Nov 28, 2018 | 0.6600 | 0.7200 | 0.6600 | 0.6800 | 238,170 | +0.02(+3.17%) |
Nov 27, 2018 | 0.6700 | 0.7466 | 0.6403 | 0.6591 | 161,404 | -0.01(-1.92%) |
Nov 26, 2018 | 0.7400 | 0.7699 | 0.6720 | 0.6720 | 139,491 | -0.08(-10.40%) |
Nov 23, 2018 | 0.7000 | 0.7900 | 0.7000 | 0.7500 | 12,900 | +0.03(+4.14%) |
Nov 21, 2018 | 0.7202 | 0.7202 | 0.7202 | 0 | -0.02(-3.26%) | |
Nov 20, 2018 | 0.7300 | 0.7940 | 0.7029 | 0.7445 | 33,498 | +0.00(+0.55%) |
Nov 19, 2018 | 0.7400 | 0.7900 | 0.7033 | 0.7404 | 74,108 | +0.00(+0.05%) |
Nov 16, 2018 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 63,100 | +0.00(+0.52%) |
Nov 15, 2018 | 0.7152 | 0.7798 | 0.7001 | 0.7362 | 86,295 | +0.03(+3.69%) |
Nov 14, 2018 | 0.7073 | 0.7477 | 0.7000 | 0.7100 | 114,430 | +0.00(+0.00%) |
Nov 13, 2018 | 0.7211 | 0.7499 | 0.6900 | 0.7100 | 169,932 | -0.02(-2.74%) |
Nov 12, 2018 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 54,235 | -0.01(-1.35%) |
Nov 09, 2018 | 0.8000 | 0.8100 | 0.7200 | 0.7400 | 199,600 | -0.08(-10.23%) |
Nov 08, 2018 | 0.7980 | 0.8243 | 0.7800 | 0.8243 | 45,714 | +0.02(+3.04%) |
Nov 07, 2018 | 0.8050 | 0.8124 | 0.7601 | 0.8000 | 27,206 | -0.01(-1.23%) |
Nov 06, 2018 | 0.8000 | 0.8130 | 0.7604 | 0.8100 | 44,772 | +0.03(+3.73%) |
Nov 05, 2018 | 0.8050 | 0.8699 | 0.7500 | 0.7809 | 121,157 | +0.00(+0.12%) |
Nov 02, 2018 | 0.8000 | 0.8400 | 0.7600 | 0.7800 | 30,800 | -0.03(-3.70%) |